Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2475 USD |
2,621.0715 ZRX |
0.2522 USD |
0.2415 USD |
0.2522 USD |
0.2470 USD |
| 2025-03-29 |
0.2423 USD |
8,293.3962 ZRX |
0.2564 USD |
0.2400 USD |
0.2564 USD |
0.2400 USD |
| 2025-03-28 |
0.2579 USD |
3,004.4873 ZRX |
0.2765 USD |
0.2536 USD |
0.2765 USD |
0.2549 USD |
| 2025-03-27 |
0.2785 USD |
4,159.3896 ZRX |
0.2815 USD |
0.2757 USD |
0.2815 USD |
0.2757 USD |
| 2025-03-26 |
0.2803 USD |
672.7517 ZRX |
0.2855 USD |
0.2775 USD |
0.2855 USD |
0.2775 USD |
| 2025-03-25 |
0.2857 USD |
12,473.4266 ZRX |
0.2900 USD |
0.2821 USD |
0.2900 USD |
0.2847 USD |
| 2025-03-24 |
0.3144 USD |
90,217.4704 ZRX |
0.2605 USD |
0.2582 USD |
0.3370 USD |
0.2881 USD |
| 2025-03-23 |
0.2642 USD |
92.5789 ZRX |
0.2642 USD |
0.2642 USD |
0.2642 USD |
0.2642 USD |
| 2025-03-22 |
0.2657 USD |
2,986.6234 ZRX |
0.2617 USD |
0.2617 USD |
0.2664 USD |
0.2655 USD |
| 2025-03-21 |
0.2587 USD |
4,790.0281 ZRX |
0.2610 USD |
0.2573 USD |
0.2610 USD |
0.2587 USD |
| 2025-03-20 |
0.2646 USD |
21,971.7687 ZRX |
0.2662 USD |
0.2610 USD |
0.2695 USD |
0.2610 USD |
| 2025-03-19 |
0.2629 USD |
1,027.3255 ZRX |
0.2620 USD |
0.2620 USD |
0.2631 USD |
0.2631 USD |
| 2025-03-18 |
0.2568 USD |
26,464.9639 ZRX |
0.2572 USD |
0.2542 USD |
0.2572 USD |
0.2552 USD |
| 2025-03-17 |
0.2531 USD |
9,595.7606 ZRX |
0.2502 USD |
0.2491 USD |
0.2603 USD |
0.2603 USD |
| 2025-03-16 |
0.2480 USD |
6,774.3172 ZRX |
0.2525 USD |
0.2446 USD |
0.2525 USD |
0.2446 USD |
| 2025-03-15 |
0.2576 USD |
178.0000 ZRX |
0.2576 USD |
0.2576 USD |
0.2576 USD |
0.2576 USD |
| 2025-03-14 |
0.2528 USD |
7,292.3150 ZRX |
0.2507 USD |
0.2507 USD |
0.2636 USD |
0.2636 USD |
| 2025-03-13 |
0.2426 USD |
23,404.5947 ZRX |
0.2455 USD |
0.2356 USD |
0.2479 USD |
0.2356 USD |
| 2025-03-12 |
0.2412 USD |
17,541.2543 ZRX |
0.2413 USD |
0.2355 USD |
0.2450 USD |
0.2450 USD |
| 2025-03-11 |
0.2361 USD |
10,363.8917 ZRX |
0.2299 USD |
0.2299 USD |
0.2439 USD |
0.2439 USD |
| 2025-03-10 |
0.2395 USD |
16,923.0210 ZRX |
0.2404 USD |
0.2302 USD |
0.2544 USD |
0.2366 USD |
| 2025-03-09 |
0.2548 USD |
29,854.9964 ZRX |
0.2600 USD |
0.2411 USD |
0.2600 USD |
0.2411 USD |
| 2025-03-08 |
0.2701 USD |
2,465.4254 ZRX |
0.2721 USD |
0.2692 USD |
0.2721 USD |
0.2692 USD |
| 2025-03-07 |
0.2667 USD |
6,050.5547 ZRX |
0.2729 USD |
0.2600 USD |
0.2768 USD |
0.2739 USD |
| 2025-03-06 |
0.2789 USD |
901.1500 ZRX |
0.2795 USD |
0.2772 USD |
0.2795 USD |
0.2772 USD |
| 2025-03-05 |
0.2792 USD |
3,993.9985 ZRX |
0.2715 USD |
0.2715 USD |
0.2820 USD |
0.2778 USD |
| 2025-03-04 |
0.2680 USD |
116,354.9950 ZRX |
0.2700 USD |
0.2454 USD |
0.2766 USD |
0.2755 USD |
| 2025-03-03 |
0.2906 USD |
9,090.3823 ZRX |
0.3120 USD |
0.2714 USD |
0.3120 USD |
0.2726 USD |
| 2025-03-02 |
0.3154 USD |
85,987.3243 ZRX |
0.3150 USD |
0.3149 USD |
0.3231 USD |
0.3231 USD |
| 2025-03-01 |
0.2993 USD |
47.0000 ZRX |
0.2993 USD |
0.2993 USD |
0.2993 USD |
0.2993 USD |
| 2025-02-28 |
0.2714 USD |
20,934.3651 ZRX |
0.2760 USD |
0.2700 USD |
0.2851 USD |
0.2851 USD |
| 2025-02-27 |
0.2907 USD |
26,467.8037 ZRX |
0.3000 USD |
0.2804 USD |
0.3000 USD |
0.2981 USD |
| 2025-02-26 |
0.2905 USD |
25,719.8461 ZRX |
0.2804 USD |
0.2804 USD |
0.2918 USD |
0.2900 USD |
| 2025-02-25 |
0.2907 USD |
10,096.5390 ZRX |
0.2911 USD |
0.2807 USD |
0.2947 USD |
0.2947 USD |
| 2025-02-24 |
0.3118 USD |
76,474.6435 ZRX |
0.3243 USD |
0.2900 USD |
0.3243 USD |
0.2900 USD |
| 2025-02-23 |
0.3249 USD |
8,031.0421 ZRX |
0.3256 USD |
0.3200 USD |
0.3300 USD |
0.3226 USD |
| 2025-02-22 |
0.3190 USD |
4,090.9100 ZRX |
0.3117 USD |
0.3117 USD |
0.3241 USD |
0.3222 USD |
| 2025-02-21 |
0.3374 USD |
64,772.2020 ZRX |
0.3260 USD |
0.3122 USD |
0.3400 USD |
0.3122 USD |
| 2025-02-20 |
0.3190 USD |
1,752.8839 ZRX |
0.3162 USD |
0.3162 USD |
0.3228 USD |
0.3228 USD |
| 2025-02-19 |
0.3136 USD |
12,475.6465 ZRX |
0.3130 USD |
0.3109 USD |
0.3165 USD |
0.3135 USD |
| 2025-02-18 |
0.3066 USD |
108,812.7674 ZRX |
0.3291 USD |
0.3000 USD |
0.3291 USD |
0.3065 USD |
| 2025-02-17 |
0.3405 USD |
45,859.5717 ZRX |
0.3280 USD |
0.3231 USD |
0.3483 USD |
0.3300 USD |
| 2025-02-16 |
0.3290 USD |
11,634.3826 ZRX |
0.3236 USD |
0.3236 USD |
0.3387 USD |
0.3262 USD |
| 2025-02-15 |
0.3207 USD |
3,377.9019 ZRX |
0.3281 USD |
0.3197 USD |
0.3281 USD |
0.3197 USD |
| 2025-02-14 |
0.3295 USD |
12,004.6667 ZRX |
0.3263 USD |
0.3257 USD |
0.3320 USD |
0.3299 USD |
| 2025-02-13 |
0.3267 USD |
11,750.9175 ZRX |
0.3327 USD |
0.3209 USD |
0.3327 USD |
0.3209 USD |
| 2025-02-12 |
0.3219 USD |
38,664.0051 ZRX |
0.3103 USD |
0.3076 USD |
0.3300 USD |
0.3300 USD |
| 2025-02-11 |
0.3224 USD |
18,497.3473 ZRX |
0.3293 USD |
0.3095 USD |
0.3302 USD |
0.3118 USD |
| 2025-02-10 |
0.3098 USD |
35,586.9886 ZRX |
0.3106 USD |
0.2973 USD |
0.3162 USD |
0.3132 USD |
| 2025-02-09 |
0.3072 USD |
22,195.5417 ZRX |
0.3126 USD |
0.2973 USD |
0.3126 USD |
0.3100 USD |